$71.02 +0.66 (%) Entergy Corp - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
7/31/201570.8971.5070.8971.021,187,894
7/30/201569.9071.0969.7270.361,026,709
7/29/201569.8370.2269.4370.111,184,743
7/28/201569.7570.4769.5569.981,456,056
7/27/201569.2570.8069.2570.401,111,070
7/24/201569.7869.8969.1569.21921,725
7/23/201570.6970.7969.1569.701,705,450
7/22/201571.3471.8070.8771.001,423,368
7/21/201572.2272.3970.9371.301,038,645
7/20/201572.3472.4371.6372.28905,511
7/17/201573.1273.1272.3172.37866,809
7/16/201572.3673.4472.3672.971,482,984
7/15/201572.4472.5271.7472.251,536,900
7/14/201572.2672.8671.9972.291,296,916
7/13/201572.8272.9972.0272.25839,322
7/10/201572.4973.1672.1172.49949,515
7/9/201573.4773.7372.3772.521,266,202
7/8/201573.3274.0973.1473.301,731,980
7/7/201572.7674.0072.6773.612,686,295
7/6/201571.7472.4771.4872.471,422,026
7/2/201572.2472.6771.5771.881,394,070
7/1/201570.6671.5070.4871.452,327,968
6/30/201570.3071.4169.9970.504,553,878
6/29/201570.5571.1969.8469.951,354,880
6/26/201569.3970.6369.0670.511,986,663
6/25/201570.5270.5369.4669.47786,133
6/24/201570.8571.1870.5070.511,194,541
6/23/201571.4671.5870.5470.781,066,081
6/22/201571.8271.9071.2571.50845,741
6/19/201571.6472.2371.4671.571,494,124
6/18/201571.3272.3671.3272.041,953,447
6/17/201570.7771.6270.4271.191,584,561
6/16/201570.8871.1970.4470.83782,807
6/15/201570.4971.0070.1270.951,475,815
6/12/201571.1671.5870.7070.71904,538
6/11/201571.2071.7570.7271.421,744,112
6/10/201571.3371.7470.6470.712,708,899
6/9/201572.6372.6370.8870.901,459,449
6/8/201572.2472.5971.9671.981,063,707
6/5/201573.0473.0471.9372.121,235,063
6/4/201573.5174.4873.3973.761,028,227
6/3/201574.8475.2173.3773.832,053,136
6/2/201575.9176.3174.5875.111,422,786
6/1/201576.5477.1676.4376.581,128,837
5/29/201576.5577.0876.2976.471,077,918
5/28/201576.2476.8275.9376.551,068,511
5/27/201575.7076.5675.5576.411,134,102
5/26/201576.0876.3074.9575.481,278,360
5/22/201575.9276.2875.3876.04659,315
5/21/201576.0876.4075.6676.12830,648
5/20/201576.1176.6175.7876.041,107,505
5/19/201575.0376.2774.7576.211,161,012
5/18/201574.6275.3974.5875.28733,774
5/15/201574.4975.3074.3474.981,501,412
5/14/201574.0674.6573.9074.231,156,110
5/13/201574.5775.2273.5073.761,585,419
5/12/201575.0175.1473.9574.231,779,863
5/11/201576.4076.7376.0176.091,860,084
5/8/201577.1477.5975.9976.401,279,666
5/7/201576.2176.9575.7776.471,139,175
5/6/201575.6176.2374.8875.781,390,868
5/5/201577.4577.9275.4375.551,284,788
5/4/201577.1878.4677.0077.82906,086
5/1/201577.2077.4276.5977.19894,415
4/30/201578.3478.3476.6477.181,249,760
4/29/201577.6178.6976.7778.401,867,335
4/28/201577.9379.2277.5879.021,365,645
4/27/201579.4179.4177.8178.141,114,053
4/24/201578.4979.8478.1079.141,407,517
4/23/201577.8679.2277.6878.57941,200
4/22/201578.2378.3677.1177.87958,689
4/21/201578.4379.1077.8778.061,194,674
4/20/201577.5778.9577.5378.36862,205
4/17/201577.0777.8477.0277.291,119,005
4/16/201577.7377.9576.6877.36849,021
4/15/201577.7878.7777.7877.81638,027
4/14/201577.5578.0777.1777.78604,817
4/13/201577.6978.1077.2277.28566,554
4/10/201577.4278.3977.1078.09594,388
4/9/201577.7878.1776.6977.011,130,128
4/8/201578.0278.2077.0877.961,040,844
4/7/201579.4179.4378.0278.11832,097
4/6/201577.9279.4677.9279.411,134,467
4/2/201577.5778.0877.2877.67841,396
4/1/201577.3177.8376.2577.69951,805
3/31/201577.3378.0876.7977.491,308,664
3/30/201576.8777.8976.3777.311,193,493
3/27/201576.4677.2476.2576.68826,027
3/26/201576.5577.3575.9076.52963,379
3/25/201577.6978.1476.8876.941,373,019
3/24/201578.1878.6877.1777.291,219,643
3/23/201578.9979.1578.2778.491,214,768
3/20/201578.3079.3778.0479.053,037,019
3/19/201577.9578.9577.6777.942,430,929
3/18/201575.8478.6575.6778.141,295,442
3/17/201575.7076.3675.5775.97929,584
3/16/201574.9976.6574.9976.001,076,329
3/13/201575.7475.8073.8874.651,916,518
3/12/201575.1276.6975.1276.261,207,781
3/11/201575.7175.7174.4174.691,108,262
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!